Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
3.960
-0.040 (-1.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | -0.75% | 8,834 |
| Feb 20, 2025 | 4.04 | 4.05 | 3.92 | 3.99 | 3.99 | -1.48% | 15,760 |
| Feb 19, 2025 | 4.22 | 4.22 | 3.99 | 4.05 | 4.05 | -4.26% | 27,965 |
| Feb 18, 2025 | 4.41 | 4.50 | 4.12 | 4.23 | 4.23 | -2.98% | 24,739 |
| Feb 14, 2025 | 4.05 | 4.36 | 4.02 | 4.36 | 4.36 | 8.46% | 51,299 |
| Feb 13, 2025 | 4.02 | 4.13 | 3.90 | 4.02 | 4.02 | -0.74% | 24,404 |
| Feb 12, 2025 | 4.00 | 4.06 | 3.92 | 4.05 | 4.05 | 1.25% | 31,759 |
| Feb 11, 2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | -0.50% | 19,098 |
| Feb 10, 2025 | 4.09 | 4.14 | 4.00 | 4.02 | 4.02 | -3.13% | 17,488 |
| Feb 7, 2025 | 4.43 | 4.43 | 4.11 | 4.15 | 4.15 | -4.16% | 17,880 |
| Feb 6, 2025 | 4.46 | 4.49 | 4.30 | 4.33 | 4.33 | -2.91% | 24,072 |
| Feb 5, 2025 | 3.97 | 4.48 | 3.87 | 4.46 | 4.46 | 15.54% | 33,060 |
| Feb 4, 2025 | 4.29 | 4.29 | 3.82 | 3.86 | 3.86 | -12.07% | 46,494 |
| Feb 3, 2025 | 4.29 | 4.48 | 4.20 | 4.39 | 4.39 | 0.69% | 16,529 |
| Jan 31, 2025 | 4.55 | 4.56 | 4.35 | 4.36 | 4.36 | -1.36% | 15,670 |
| Jan 30, 2025 | 4.47 | 4.49 | 4.31 | 4.42 | 4.42 | 3.76% | 18,827 |
| Jan 29, 2025 | 4.40 | 4.50 | 4.25 | 4.26 | 4.26 | -5.75% | 10,467 |
| Jan 28, 2025 | 4.30 | 4.52 | 4.12 | 4.52 | 4.52 | - | 28,413 |
| Jan 27, 2025 | 4.69 | 5.00 | 4.40 | 4.52 | 4.52 | -4.24% | 64,123 |
| Jan 24, 2025 | 4.96 | 4.96 | 4.51 | 4.72 | 4.72 | 6.07% | 109,758 |
| Jan 23, 2025 | 4.46 | 4.60 | 4.41 | 4.45 | 4.45 | -2.63% | 19,067 |
| Jan 22, 2025 | 4.48 | 4.78 | 4.46 | 4.57 | 4.57 | 2.24% | 52,163 |
| Jan 21, 2025 | 4.78 | 4.78 | 4.40 | 4.47 | 4.47 | -4.28% | 67,816 |
| Jan 17, 2025 | 4.25 | 4.80 | 4.11 | 4.67 | 4.67 | 11.46% | 137,399 |
| Jan 16, 2025 | 3.86 | 4.93 | 3.72 | 4.19 | 4.19 | 9.97% | 458,831 |
| Jan 15, 2025 | 3.97 | 3.97 | 3.79 | 3.81 | 3.81 | - | 31,631 |
| Jan 14, 2025 | 3.75 | 3.95 | 3.70 | 3.81 | 3.81 | 0.53% | 44,286 |
| Jan 13, 2025 | 3.71 | 3.90 | 3.68 | 3.79 | 3.79 | -3.56% | 31,916 |
| Jan 10, 2025 | 3.95 | 4.02 | 3.68 | 3.93 | 3.93 | 0.77% | 57,764 |
| Jan 8, 2025 | 4.30 | 4.30 | 3.78 | 3.90 | 3.90 | -11.96% | 64,619 |
| Jan 7, 2025 | 4.56 | 4.72 | 4.35 | 4.43 | 4.43 | -2.21% | 48,115 |
| Jan 6, 2025 | 4.39 | 4.77 | 4.16 | 4.53 | 4.53 | 5.35% | 106,999 |
| Jan 3, 2025 | 3.92 | 4.54 | 3.84 | 4.30 | 4.30 | 12.86% | 142,793 |
| Jan 2, 2025 | 3.60 | 3.89 | 3.54 | 3.81 | 3.81 | 8.55% | 80,326 |
| Dec 31, 2024 | 3.69 | 3.80 | 3.50 | 3.51 | 3.51 | -1.40% | 69,978 |
| Dec 30, 2024 | 3.80 | 3.84 | 3.51 | 3.56 | 3.56 | -9.18% | 109,343 |
| Dec 27, 2024 | 4.19 | 4.19 | 3.80 | 3.92 | 3.92 | -5.31% | 74,010 |
| Dec 26, 2024 | 4.15 | 4.16 | 4.00 | 4.14 | 4.14 | -0.72% | 62,087 |
| Dec 24, 2024 | 4.13 | 4.26 | 4.00 | 4.17 | 4.17 | 4.25% | 59,057 |
| Dec 23, 2024 | 3.92 | 4.18 | 3.78 | 4.00 | 4.00 | 0.76% | 120,368 |
| Dec 20, 2024 | 4.08 | 4.29 | 3.82 | 3.97 | 3.97 | -0.25% | 190,882 |
| Dec 19, 2024 | 4.06 | 4.15 | 3.60 | 3.98 | 3.98 | -0.75% | 149,541 |
| Dec 18, 2024 | 5.03 | 5.10 | 3.82 | 4.01 | 4.01 | -22.14% | 275,621 |
| Dec 17, 2024 | 5.41 | 5.43 | 5.02 | 5.15 | 5.15 | 0.78% | 190,560 |
| Dec 16, 2024 | 5.11 | 5.44 | 4.62 | 5.11 | 5.11 | -8.26% | 249,469 |
| Dec 13, 2024 | 5.61 | 5.88 | 5.32 | 5.57 | 5.57 | -0.36% | 199,881 |
| Dec 12, 2024 | 5.63 | 5.96 | 5.33 | 5.59 | 5.59 | 2.01% | 147,315 |
| Dec 11, 2024 | 5.67 | 5.67 | 5.30 | 5.48 | 5.48 | -2.49% | 174,324 |
| Dec 10, 2024 | 6.39 | 6.48 | 5.52 | 5.62 | 5.62 | -13.80% | 276,983 |
| Dec 9, 2024 | 5.64 | 7.10 | 5.50 | 6.52 | 6.52 | 18.55% | 790,886 |
| Dec 6, 2024 | 6.00 | 6.38 | 5.50 | 5.50 | 5.50 | -11.29% | 416,826 |
| Dec 5, 2024 | 6.21 | 7.07 | 6.20 | 6.20 | 6.20 | -6.20% | 645,042 |
| Dec 4, 2024 | 7.07 | 7.25 | 5.66 | 6.61 | 6.61 | -7.42% | 1,787,930 |
| Dec 3, 2024 | 9.98 | 10.00 | 6.65 | 7.14 | 7.14 | -28.60% | 6,960,585 |
| Dec 2, 2024 | 7.09 | 16.94 | 6.55 | 10.00 | 10.00 | 362.96% | 128,922,423 |
| Nov 29, 2024 | 2.16 | 2.19 | 2.11 | 2.16 | 2.16 | 0.93% | 1,931 |
| Nov 27, 2024 | 2.13 | 2.20 | 2.11 | 2.14 | 2.14 | 1.42% | 7,413 |
| Nov 26, 2024 | 2.09 | 2.19 | 2.09 | 2.11 | 2.11 | -3.21% | 12,194 |
| Nov 25, 2024 | 2.08 | 2.22 | 2.08 | 2.18 | 2.18 | 0.41% | 4,104 |
| Nov 22, 2024 | 2.11 | 2.22 | 2.11 | 2.17 | 2.17 | 2.41% | 7,079 |
| Nov 21, 2024 | 2.14 | 2.24 | 2.10 | 2.12 | 2.12 | - | 7,290 |
| Nov 20, 2024 | 2.15 | 2.26 | 2.12 | 2.12 | 2.12 | -2.75% | 6,694 |
| Nov 19, 2024 | 2.09 | 2.30 | 2.08 | 2.18 | 2.18 | 4.31% | 24,979 |
| Nov 18, 2024 | 2.13 | 2.27 | 2.09 | 2.09 | 2.09 | -2.79% | 18,708 |
| Nov 15, 2024 | 2.47 | 2.47 | 2.15 | 2.15 | 2.15 | -7.73% | 10,053 |
| Nov 14, 2024 | 2.20 | 2.33 | 2.20 | 2.33 | 2.33 | 3.56% | 3,011 |
| Nov 13, 2024 | 2.28 | 2.40 | 2.25 | 2.25 | 2.25 | -0.88% | 5,286 |
| Nov 12, 2024 | 2.24 | 2.30 | 2.16 | 2.27 | 2.27 | 1.34% | 7,790 |
| Nov 11, 2024 | 2.13 | 2.32 | 2.13 | 2.24 | 2.24 | 5.66% | 7,376 |
| Nov 8, 2024 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 18,427 |
| Nov 7, 2024 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 1.38% | 3,570 |
| Nov 6, 2024 | 2.24 | 2.33 | 2.11 | 2.17 | 2.17 | -5.65% | 80,763 |
| Nov 5, 2024 | 2.30 | 2.44 | 2.22 | 2.30 | 2.30 | 2.68% | 11,414 |
| Nov 4, 2024 | 2.23 | 2.45 | 2.16 | 2.24 | 2.24 | 2.75% | 95,025 |
| Nov 1, 2024 | 2.11 | 2.22 | 2.10 | 2.18 | 2.18 | 0.46% | 6,557 |
| Oct 31, 2024 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | 0.46% | 1,764 |
| Oct 30, 2024 | 2.22 | 2.23 | 2.16 | 2.16 | 2.16 | -2.70% | 3,716 |
| Oct 29, 2024 | 2.15 | 2.35 | 2.11 | 2.22 | 2.22 | -0.89% | 2,721 |
| Oct 28, 2024 | 2.12 | 2.36 | 2.12 | 2.24 | 2.24 | 4.19% | 6,277 |
| Oct 25, 2024 | 2.18 | 2.22 | 2.15 | 2.15 | 2.15 | 0.47% | 21,639 |
| Oct 24, 2024 | 2.23 | 2.24 | 2.12 | 2.14 | 2.14 | -7.36% | 17,408 |
| Oct 23, 2024 | 2.23 | 2.32 | 2.16 | 2.31 | 2.31 | 1.32% | 7,383 |
| Oct 22, 2024 | 2.28 | 2.37 | 2.28 | 2.28 | 2.28 | 0.88% | 4,127 |
| Oct 21, 2024 | 2.28 | 2.38 | 2.20 | 2.26 | 2.26 | -0.88% | 4,958 |
| Oct 18, 2024 | 2.14 | 2.36 | 2.14 | 2.28 | 2.28 | 6.05% | 12,819 |
| Oct 17, 2024 | 2.03 | 2.29 | 2.03 | 2.15 | 2.15 | -1.83% | 43,519 |
| Oct 16, 2024 | 2.20 | 2.32 | 2.06 | 2.19 | 2.19 | 7.62% | 12,165 |
| Oct 15, 2024 | 2.02 | 2.15 | 2.02 | 2.04 | 2.04 | -4.01% | 4,401 |
| Oct 14, 2024 | 2.11 | 2.63 | 2.00 | 2.12 | 2.12 | -1.40% | 71,560 |
| Oct 11, 2024 | 2.17 | 2.21 | 2.13 | 2.15 | 2.15 | 1.90% | 20,901 |
| Oct 10, 2024 | 2.20 | 2.21 | 2.08 | 2.11 | 2.11 | -3.21% | 16,546 |
| Oct 9, 2024 | 2.35 | 2.56 | 2.18 | 2.18 | 2.18 | -8.40% | 70,728 |
| Oct 8, 2024 | 2.23 | 2.43 | 2.23 | 2.38 | 2.38 | -1.45% | 15,419 |
| Oct 7, 2024 | 2.21 | 2.48 | 2.21 | 2.42 | 2.42 | 7.81% | 25,939 |
| Oct 4, 2024 | 2.11 | 2.24 | 2.11 | 2.24 | 2.24 | 1.82% | 13,863 |
| Oct 3, 2024 | 2.19 | 2.26 | 2.05 | 2.20 | 2.20 | 2.33% | 11,039 |
| Oct 2, 2024 | 2.26 | 2.46 | 2.08 | 2.15 | 2.15 | -4.87% | 23,686 |
| Oct 1, 2024 | 2.16 | 2.34 | 2.16 | 2.26 | 2.26 | - | 25,034 |
| Sep 30, 2024 | 2.05 | 2.29 | 2.05 | 2.26 | 2.26 | - | 40,596 |
| Sep 27, 2024 | 2.25 | 2.30 | 2.21 | 2.26 | 2.26 | -0.88% | 8,878 |